Other OTC - Delayed Quote USD

Silver Lake Resources Limited (SVLKF)

0.9236 +0.0140 (+1.54%)
At close: April 18 at 3:35 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 0.9200 0.9200 0.9100 0.9200 0.9200 24,400
Apr 17, 2024 0.9100 0.9100 0.9100 0.9100 0.9100 300
Apr 16, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 2,000
Apr 15, 2024 0.9100 0.9100 0.8800 0.8800 0.8800 11,100
Apr 12, 2024 0.9000 0.9300 0.9000 0.9100 0.9100 9,700
Apr 11, 2024 0.8600 0.8700 0.8600 0.8700 0.8700 1,500
Apr 10, 2024 0.8600 0.8800 0.8400 0.8500 0.8500 5,300
Apr 9, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 500
Apr 8, 2024 0.8500 0.8500 0.8500 0.8500 0.8500 300
Apr 5, 2024 0.8400 0.8500 0.8300 0.8500 0.8500 29,100
Apr 4, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 2,700
Apr 3, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 121,800
Apr 2, 2024 0.8300 0.8300 0.8300 0.8300 0.8300 1,000
Apr 1, 2024 0.8500 0.8500 0.8100 0.8100 0.8100 6,400
Mar 28, 2024 0.8200 0.8500 0.8200 0.8500 0.8500 9,500
Mar 27, 2024 0.7400 0.7800 0.7400 0.7700 0.7700 13,200
Mar 26, 2024 0.8000 0.8000 0.7600 0.7800 0.7800 12,700
Mar 25, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 500
Mar 22, 2024 0.7700 0.8000 0.7700 0.7700 0.7700 5,700
Mar 21, 2024 0.7900 0.7900 0.7700 0.7900 0.7900 21,000
Mar 20, 2024 0.7500 0.7700 0.7500 0.7600 0.7600 9,400
Mar 19, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 500
Mar 18, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 1,400
Mar 15, 2024 0.7900 0.7900 0.7800 0.7800 0.7800 2,000
Mar 14, 2024 0.7800 0.7800 0.7500 0.7800 0.7800 3,900
Mar 13, 2024 0.7800 0.7800 0.7700 0.7700 0.7700 3,200
Mar 12, 2024 0.7700 0.7800 0.7500 0.7800 0.7800 2,300
Mar 11, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 6,300
Mar 8, 2024 0.8100 0.8100 0.7800 0.7800 0.7800 1,600
Mar 7, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 500
Mar 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 2,000
Mar 5, 2024 0.7500 0.7700 0.7500 0.7700 0.7700 2,100
Mar 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 1,700
Mar 1, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Feb 29, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 600
Feb 28, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 -
Feb 27, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 4,400
Feb 26, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 23, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 22, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Feb 21, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 2,200
Feb 20, 2024 0.6700 0.7100 0.6700 0.7100 0.7100 700
Feb 16, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 -
Feb 15, 2024 0.6400 0.6400 0.6400 0.6400 0.6400 60,000
Feb 14, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Feb 13, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 11,000
Feb 12, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 6,900
Feb 9, 2024 0.6800 0.6900 0.6700 0.6900 0.6900 8,500
Feb 8, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 7, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 6, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Feb 5, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 400
Feb 2, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Feb 1, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 31, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 30, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 29, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 26, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 25, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 24, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 23, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 22, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
Jan 19, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 5,000
Jan 18, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 -
Jan 17, 2024 0.7000 0.7500 0.7000 0.7000 0.7000 40,700
Jan 16, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 12, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 11, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 1,000
Jan 10, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 9, 2024 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jan 8, 2024 0.7300 0.7400 0.7300 0.7400 0.7400 2,200
Jan 5, 2024 0.7900 0.7900 0.7900 0.7900 0.7900 -
Jan 4, 2024 0.7900 0.7900 0.7500 0.7900 0.7900 2,200
Jan 3, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jan 2, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 29, 2023 0.8000 0.8100 0.7800 0.8000 0.8000 4,000
Dec 28, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 10,000
Dec 27, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 1,300
Dec 26, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 -
Dec 22, 2023 0.8500 0.8500 0.8100 0.8100 0.8100 13,400
Dec 21, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 20, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 19, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 -
Dec 18, 2023 0.8000 0.8000 0.7700 0.7700 0.7700 34,400
Dec 15, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Dec 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 1,600
Dec 13, 2023 0.7000 0.7600 0.7000 0.7600 0.7600 36,500
Dec 12, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 100
Dec 11, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 8, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Dec 7, 2023 0.7400 0.7600 0.7200 0.7400 0.7400 10,400
Dec 6, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Dec 5, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 300
Dec 4, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Dec 1, 2023 0.7000 0.7600 0.7000 0.7600 0.7600 1,600
Nov 30, 2023 0.7300 0.7300 0.7200 0.7200 0.7200 10,200
Nov 29, 2023 0.7200 0.7300 0.7200 0.7200 0.7200 19,400
Nov 28, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 300
Nov 27, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,400
Nov 24, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 -
Nov 22, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 29,000
Nov 21, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 9,000
Nov 20, 2023 0.6300 0.6500 0.6300 0.6500 0.6500 14,000
Nov 17, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 1,400
Nov 16, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Nov 15, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 1,900
Nov 14, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 13, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 10, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
Nov 9, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 900
Nov 8, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,500
Nov 7, 2023 0.7100 0.7300 0.7100 0.7300 0.7300 5,000
Nov 6, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 3, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 -
Nov 2, 2023 0.6500 0.6500 0.6500 0.6500 0.6500 200
Nov 1, 2023 0.6400 0.6400 0.6400 0.6400 0.6400 800
Oct 31, 2023 0.6700 0.6700 0.6400 0.6400 0.6400 11,000
Oct 30, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 -
Oct 27, 2023 0.6700 0.6700 0.6700 0.6700 0.6700 15,000
Oct 26, 2023 0.6200 0.6200 0.6000 0.6000 0.6000 1,700
Oct 25, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 24, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Oct 23, 2023 0.5800 0.6100 0.5800 0.6100 0.6100 337,000
Oct 20, 2023 0.6200 0.6200 0.6100 0.6100 0.6100 82,000
Oct 19, 2023 0.6100 0.6100 0.5900 0.6000 0.6000 61,000
Oct 18, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 17, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 16, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 200
Oct 13, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 12, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 11, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 2,500
Oct 10, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Oct 9, 2023 0.5700 0.5900 0.5700 0.5900 0.5900 6,100
Oct 6, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 5, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 4, 2023 0.5400 0.5500 0.5400 0.5500 0.5500 21,600
Oct 3, 2023 0.5100 0.5100 0.5100 0.5100 0.5100 6,500
Oct 2, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 5,000
Sep 29, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 -
Sep 28, 2023 0.5400 0.5400 0.5400 0.5400 0.5400 100
Sep 27, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 16,400
Sep 26, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 1,500
Sep 25, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Sep 22, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 -
Sep 21, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 2,900
Sep 20, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 3,900
Sep 19, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 18, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 8,600
Sep 15, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 40,800
Sep 14, 2023 0.6200 0.6200 0.6200 0.6200 0.6200 1,000
Sep 13, 2023 0.6000 0.6000 0.5800 0.5800 0.5800 200
Sep 12, 2023 0.5800 0.5800 0.5800 0.5800 0.5800 40,500
Sep 11, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Sep 8, 2023 0.6000 0.6000 0.5900 0.5900 0.5900 200
Sep 7, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 -
Sep 6, 2023 0.5700 0.5700 0.5700 0.5700 0.5700 200
Sep 5, 2023 0.6000 0.6000 0.5700 0.5700 0.5700 1,000
Sep 1, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 31, 2023 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 30, 2023 0.6200 0.6500 0.6200 0.6300 0.6300 17,700
Aug 29, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 1,000
Aug 28, 2023 0.6000 0.6000 0.5600 0.5600 0.5600 7,000
Aug 25, 2023 0.5700 0.5800 0.5700 0.5800 0.5800 1,000
Aug 24, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 6,000
Aug 23, 2023 0.5800 0.5800 0.5500 0.5500 0.5500 25,000
Aug 22, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 21, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 400
Aug 18, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 1,000
Aug 17, 2023 0.5600 0.5600 0.5400 0.5400 0.5400 27,500
Aug 16, 2023 0.5700 0.5700 0.5600 0.5600 0.5600 60,200
Aug 15, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 1,700
Aug 14, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 11, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 10, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 3,000
Aug 9, 2023 0.6000 0.6000 0.6000 0.6000 0.6000 -
Aug 8, 2023 0.6100 0.6100 0.6000 0.6000 0.6000 10,700
Aug 7, 2023 0.6200 0.6200 0.6100 0.6200 0.6200 8,200
Aug 4, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 3, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 2, 2023 0.5900 0.5900 0.5900 0.5900 0.5900 -
Aug 1, 2023 0.6100 0.6100 0.5900 0.5900 0.5900 1,500
Jul 31, 2023 0.6200 0.6200 0.6000 0.6200 0.6200 34,700
Jul 28, 2023 0.7600 0.7600 0.7500 0.7600 0.7600 4,000
Jul 27, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 -
Jul 26, 2023 0.7700 0.7700 0.7500 0.7500 0.7500 300
Jul 25, 2023 0.7500 0.7500 0.7500 0.7500 0.7500 2,500
Jul 24, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 21, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 20, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 19, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jul 18, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 100
Jul 17, 2023 0.7600 0.7600 0.7600 0.7600 0.7600 1,100
Jul 14, 2023 0.8000 0.8000 0.8000 0.8000 0.8000 -
Jul 13, 2023 0.7900 0.8100 0.7900 0.8000 0.8000 13,400
Jul 12, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 800
Jul 11, 2023 0.7400 0.7500 0.7400 0.7500 0.7500 8,000
Jul 10, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jul 7, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 1,000
Jul 6, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 -
Jul 5, 2023 0.7400 0.7400 0.7400 0.7400 0.7400 1,100
Jul 3, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 30, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 29, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jun 28, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 1,100
Jun 27, 2023 0.6600 0.6600 0.6600 0.6600 0.6600 2,700
Jun 26, 2023 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jun 23, 2023 0.6300 0.6300 0.6100 0.6100 0.6100 16,500
Jun 22, 2023 0.6500 0.6500 0.6300 0.6300 0.6300 2,200
Jun 21, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 1,700
Jun 20, 2023 0.7000 0.7000 0.6900 0.6900 0.6900 1,000
Jun 16, 2023 0.7200 0.7200 0.7200 0.7200 0.7200 800
Jun 15, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 14, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 13, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 12, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 9, 2023 0.7200 0.7200 0.6900 0.6900 0.6900 1,200
Jun 8, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
Jun 7, 2023 0.6900 0.7100 0.6900 0.7100 0.7100 2,700
Jun 6, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 -
Jun 5, 2023 0.7000 0.7000 0.6700 0.6900 0.6900 4,400
Jun 2, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 2,000
Jun 1, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 3,000
May 31, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 7,300
May 30, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 26, 2023 0.7000 0.7000 0.6800 0.6800 0.6800 13,800
May 25, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 4,100
May 24, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 23, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 22, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 19, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 200
May 18, 2023 0.7000 0.7000 0.7000 0.7000 0.7000 1,500
May 17, 2023 0.6900 0.6900 0.6900 0.6900 0.6900 10,000
May 16, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 15, 2023 0.6800 0.6800 0.6800 0.6800 0.6800 -
May 12, 2023 0.6900 0.6900 0.6800 0.6800 0.6800 14,200
May 11, 2023 0.7100 0.7100 0.7100 0.7100 0.7100 5,400
May 10, 2023 0.7700 0.7700 0.7700 0.7700 0.7700 200
May 9, 2023 0.7500 0.7600 0.7400 0.7400 0.7400 31,900
May 8, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 5,400
May 5, 2023 0.7700 0.7800 0.7700 0.7700 0.7700 10,700
May 4, 2023 0.8300 0.8300 0.8000 0.8100 0.8100 2,900
May 3, 2023 0.8400 0.8400 0.8400 0.8400 0.8400 200
May 2, 2023 0.7900 0.7900 0.7900 0.7900 0.7900 2,000
May 1, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 -
Apr 28, 2023 0.8500 0.8500 0.8500 0.8500 0.8500 500
Apr 27, 2023 0.8200 0.8500 0.8200 0.8500 0.8500 22,200
Apr 26, 2023 0.8100 0.8100 0.8100 0.8100 0.8100 5,000
Apr 25, 2023 0.8200 0.8200 0.8200 0.8200 0.8200 8,000
Apr 24, 2023 0.8300 0.8300 0.8100 0.8200 0.8200 5,700
Apr 21, 2023 0.8300 0.8300 0.8300 0.8300 0.8300 -
Apr 20, 2023 0.8100 0.8400 0.8100 0.8300 0.8300 8,300
Apr 19, 2023 0.8300 0.8400 0.8300 0.8300 0.8300 3,700

Related Tickers

MNSAF Mineros S.A.
0.8298
0.00%
 
FDMIF Founders Metals Inc.
1.1700
+2.45%
 
CAHPF Evolution Mining Limited
2.5400
-4.15%
 
MMRGF Minaurum Gold Inc.
0.1927
-7.40%
 
PMNXF Perseus Mining Limited
1.4800
-1.33%
 
HAR.JO Harmony Gold Mining Company Limited
17,647.00
+0.47%
 
MINEROS.CL Mineros S.A.
3,275.00
-1.80%
 
DPMLF Dundee Precious Metals Inc.
7.78
+0.43%
 
GFI.JO Gold Fields Limited
34,251.00
+1.00%
 
EDVMF Endeavour Mining plc
21.37
+0.97%